KissMeData/033200/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4605	100	2	2.22	189317190	40526	490.15	4590	4850	4520	5850	3155	4505	4671.88	50.95	-203	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	660	-43.44	0.69	03	0.28	-106.00	6638.00	8310	20220921	-44.58	4325	20230727	6.47	6790	-32.18	20230420	4325	6.47	20230727	8310	-44.58	20220921	4325	6.47	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
3	20230831	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4625	120	2	2.66	184694215	39525	478.05	4590	4850	4520	5850	3155	4505	4672.85	50.95	-269	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	663	-43.63	0.70	03	0.28	-106.00	6638.00	8310	20220921	-44.34	4325	20230727	6.94	6790	-31.89	20230420	4325	6.94	20230727	8310	-44.34	20220921	4325	6.94	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
4	20230831	140546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4630	125	2	2.77	177105350	37885	458.21	4590	4850	4520	5850	3155	4505	4674.81	50.95	-217	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	664	-43.68	0.70	03	0.26	-106.00	6638.00	8310	20220921	-44.28	4325	20230727	7.05	6790	-31.81	20230420	4325	7.05	20230727	8310	-44.28	20220921	4325	7.05	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
5	20230831	130532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4665	160	2	3.55	170940550	36549	442.05	4590	4850	4520	5850	3155	4505	4677.02	50.95	-156	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	669	-44.01	0.70	03	0.26	-106.00	6638.00	8310	20220921	-43.86	4325	20230727	7.86	6790	-31.30	20230420	4325	7.86	20230727	8310	-43.86	20220921	4325	7.86	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
6	20230831	120539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4580	75	2	1.66	154119825	32861	397.45	4590	4850	4560	5850	3155	4505	4690.05	50.95	-171	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	656	-43.21	0.69	03	0.23	-106.00	6638.00	8310	20220921	-44.89	4325	20230727	5.90	6790	-32.55	20230420	4325	5.90	20230727	8310	-44.89	20220921	4325	5.90	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
7	20230831	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4610	105	2	2.33	142360405	30308	366.57	4590	4850	4560	5850	3155	4505	4697.12	50.95	-86	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	661	-43.49	0.69	03	0.21	-106.00	6638.00	8310	20220921	-44.52	4325	20230727	6.59	6790	-32.11	20230420	4325	6.59	20230727	8310	-44.52	20220921	4325	6.59	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
8	20230831	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4660	155	2	3.44	117824545	25014	302.54	4590	4850	4560	5850	3155	4505	4710.34	50.95	-369	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	668	-43.96	0.70	03	0.17	-106.00	6638.00	8310	20220921	-43.92	4325	20230727	7.75	6790	-31.37	20230420	4325	7.75	20230727	8310	-43.92	20220921	4325	7.75	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
9	20230831	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4580	75	2	1.66	6685745	1458	17.63	4590	4590	4560	5850	3155	4505	4585.56	50.95	-261	4625	4565	4510	4450	4395	4537	4422	77	1345	500	2700	5	1	14331185	656	-43.21	0.69	03	0.01	-106.00	6638.00	8310	20220921	-44.89	4325	20230727	5.90	6790	-32.55	20230420	4325	5.90	20230727	8310	-44.89	20220921	4325	5.90	20230727	0.01	N	033200	500	76 억	7301075	N	N	N	N
10	20230830	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4505	-30	5	-0.66	37003120	8218	231.95	4535	4570	4455	5890	3175	4535	4502.69	50.95	-397	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	646	-42.50	0.68	03	0.06	-106.00	6638.00	8310	20220921	-45.79	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	8310	-45.79	20220921	4325	4.16	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
11	20230830	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4505	-30	5	-0.66	36507570	8108	228.85	4535	4570	4455	5890	3175	4535	4502.66	50.95	-353	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	646	-42.50	0.68	03	0.06	-106.00	6638.00	8310	20220921	-45.79	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	8310	-45.79	20220921	4325	4.16	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
12	20230830	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4520	-15	5	-0.33	28531715	6338	178.89	4535	4570	4455	5890	3175	4535	4501.69	50.95	1417	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	648	-42.64	0.68	03	0.04	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
13	20230830	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4520	-15	5	-0.33	24576950	5459	154.08	4535	4570	4455	5890	3175	4535	4502.09	50.95	1616	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	648	-42.64	0.68	03	0.04	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
14	20230830	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4525	-10	5	-0.22	10394300	2289	64.61	4535	4570	4510	5890	3175	4535	4540.98	50.95	-197	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	648	-42.69	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.55	4325	20230727	4.62	6790	-33.36	20230420	4325	4.62	20230727	8310	-45.55	20220921	4325	4.62	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
15	20230830	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4530	-5	5	-0.11	5198520	1142	32.23	4535	4570	4510	5890	3175	4535	4552.13	50.95	-193	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	649	-42.74	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.49	4325	20230727	4.74	6790	-33.28	20230420	4325	4.74	20230727	8310	-45.49	20220921	4325	4.74	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
16	20230830	100555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4560	25	2	0.55	3822805	840	23.71	4535	4570	4510	5890	3175	4535	4550.98	50.95	-101	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	654	-43.02	0.69	03	0.01	-106.00	6638.00	8310	20220921	-45.13	4325	20230727	5.43	6790	-32.84	20230420	4325	5.43	20230727	8310	-45.13	20220921	4325	5.43	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
17	20230830	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4510	-25	5	-0.55	293595	65	1.83	4535	4570	4510	5890	3175	4535	4516.56	50.95	-54	4611	4572	4511	4472	4411	4592	4492	77	1355	500	2720	5	1	14331185	646	-42.55	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.73	4325	20230727	4.28	6790	-33.58	20230420	4325	4.28	20230727	8310	-45.73	20220921	4325	4.28	20230727	0.01	N	033200	500	76 억	7301472	N	N	N	N
18	20230829	160417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4535	50	2	1.11	15970405	3531	102.76	4485	4550	4450	5830	3140	4485	4522.91	50.95	-364	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	650	-42.78	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.43	4325	20230727	4.86	6790	-33.21	20230420	4325	4.86	20230727	8310	-45.43	20220921	4325	4.86	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
19	20230829	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4545	60	2	1.34	15929550	3522	102.50	4485	4550	4450	5830	3140	4485	4522.87	50.95	-364	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	651	-42.88	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.31	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
20	20230829	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4500	15	2	0.33	11453085	2537	73.84	4485	4530	4450	5830	3140	4485	4514.42	50.95	-309	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	645	-42.45	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.85	4325	20230727	4.05	6790	-33.73	20230420	4325	4.05	20230727	8310	-45.85	20220921	4325	4.05	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
21	20230829	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4515	30	2	0.67	3512030	780	22.70	4485	4520	4450	5830	3140	4485	4502.60	50.95	-215	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	647	-42.59	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.67	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8310	-45.67	20220921	4325	4.39	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
22	20230829	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4490	5	2	0.11	2993490	665	19.35	4485	4520	4450	5830	3140	4485	4501.49	50.95	-171	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	643	-42.36	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.97	4325	20230727	3.82	6790	-33.87	20230420	4325	3.82	20230727	8310	-45.97	20220921	4325	3.82	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
23	20230829	110844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	2709405	602	17.52	4485	4520	4450	5830	3140	4485	4500.67	50.95	-166	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.00	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
24	20230829	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4515	30	2	0.67	1568735	348	10.13	4485	4520	4450	5830	3140	4485	4507.86	50.95	-66	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	647	-42.59	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.67	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8310	-45.67	20220921	4325	4.39	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
25	20230829	090409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	152490	34	0.99	4485	4485	4485	5830	3140	4485	4485.00	50.95	0	4538	4511	4468	4441	4398	4520	4450	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.00	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7301836	N	N	N	N
26	20230828	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	15259350	3416	85.94	4485	4495	4425	5830	3140	4485	4467.00	50.95	-373	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.02	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
27	20230828	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	12445090	2789	70.16	4485	4490	4425	5830	3140	4485	4462.21	50.95	-392	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.02	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
28	20230828	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4470	-15	5	-0.33	10681695	2394	60.23	4485	4490	4425	5830	3140	4485	4461.86	50.95	-343	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	641	-42.17	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.21	4325	20230727	3.35	6790	-34.17	20230420	4325	3.35	20230727	8310	-46.21	20220921	4325	3.35	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
29	20230828	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	9098415	2040	51.32	4485	4485	4425	5830	3140	4485	4460.01	50.95	-247	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.01	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
30	20230828	120411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	9098415	2040	51.32	4485	4485	4425	5830	3140	4485	4460.01	50.95	-247	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.01	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
31	20230828	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4475	-10	5	-0.22	7273420	1632	41.06	4485	4485	4425	5830	3140	4485	4456.75	50.95	-141	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	641	-42.22	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.15	4325	20230727	3.47	6790	-34.09	20230420	4325	3.47	20230727	8310	-46.15	20220921	4325	3.47	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
32	20230828	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4480	-5	5	-0.11	6392490	1435	36.10	4485	4485	4425	5830	3140	4485	4454.70	50.95	-86	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	642	-42.26	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
33	20230828	090411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	0	3	0.00	134550	30	0.75	4485	4485	4485	5830	3140	4485	4485.00	50.95	0	4545	4515	4470	4440	4395	4492	4417	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.00	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7302209	N	N	N	N
34	20230825	160408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	-35	5	-0.77	17690775	3972	40.77	4500	4500	4425	5870	3165	4520	4453.87	50.96	-495	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	643	-42.31	0.68	03	0.03	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
35	20230825	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4440	-80	5	-1.77	15827740	3554	36.48	4500	4500	4425	5870	3165	4520	4453.50	50.96	-463	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	636	-41.89	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.57	4325	20230727	2.66	6790	-34.61	20230420	4325	2.66	20230727	8310	-46.57	20220921	4325	2.66	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
36	20230825	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4440	-80	5	-1.77	13721025	3080	31.61	4500	4500	4425	5870	3165	4520	4454.88	50.96	-271	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	636	-41.89	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.57	4325	20230727	2.66	6790	-34.61	20230420	4325	2.66	20230727	8310	-46.57	20220921	4325	2.66	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
37	20230825	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4480	-40	5	-0.88	12749770	2861	29.36	4500	4500	4425	5870	3165	4520	4456.40	50.96	-193	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	642	-42.26	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
38	20230825	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4480	-40	5	-0.88	5510895	1234	12.67	4500	4500	4445	5870	3165	4520	4465.88	50.96	-66	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	642	-42.26	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
39	20230825	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	-65	5	-1.44	2629150	587	6.02	4500	4500	4450	5870	3165	4520	4478.96	50.96	-261	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	638	-42.03	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
40	20230825	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	-65	5	-1.44	1898770	423	4.34	4500	4500	4455	5870	3165	4520	4488.82	50.96	-196	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	638	-42.03	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
41	20230825	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4500	-20	5	-0.44	436500	97	1.00	4500	4500	4500	5870	3165	4520	4500.00	50.96	-97	4640	4580	4465	4405	4290	4610	4435	77	1350	500	2710	5	1	14331185	645	-42.45	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.85	4325	20230727	4.05	6790	-33.73	20230420	4325	4.05	20230727	8310	-45.85	20220921	4325	4.05	20230727	0.01	N	033200	500	76 억	7302682	N	N	N	N
42	20230824	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4520	110	2	2.49	43770285	9743	162.25	4385	4525	4350	5730	3090	4410	4492.49	50.96	-580	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	648	-42.64	0.68	03	0.07	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
43	20230824	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4500	90	2	2.04	40755245	9076	151.14	4385	4520	4350	5730	3090	4410	4490.44	50.96	-572	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	645	-42.45	0.68	03	0.06	-106.00	6638.00	8310	20220921	-45.85	4325	20230727	4.05	6790	-33.73	20230420	4325	4.05	20230727	8310	-45.85	20220921	4325	4.05	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
44	20230824	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4470	60	2	1.36	37754595	8409	140.03	4385	4520	4350	5730	3090	4410	4489.78	50.96	-524	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	641	-42.17	0.67	03	0.06	-106.00	6638.00	8310	20220921	-46.21	4325	20230727	3.35	6790	-34.17	20230420	4325	3.35	20230727	8310	-46.21	20220921	4325	3.35	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
45	20230824	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4510	100	2	2.27	37065360	8256	137.49	4385	4520	4350	5730	3090	4410	4489.51	50.96	-472	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	646	-42.55	0.68	03	0.06	-106.00	6638.00	8310	20220921	-45.73	4325	20230727	4.28	6790	-33.58	20230420	4325	4.28	20230727	8310	-45.73	20220921	4325	4.28	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
46	20230824	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4460	50	2	1.13	32188125	7171	119.42	4385	4520	4350	5730	3090	4410	4488.65	50.96	-392	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	639	-42.08	0.67	03	0.05	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
47	20230824	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4430	20	2	0.45	31813040	7087	118.02	4385	4520	4350	5730	3090	4410	4488.93	50.96	-327	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	635	-41.79	0.67	03	0.05	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
48	20230824	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	75	2	1.70	31398255	6994	116.47	4385	4520	4350	5730	3090	4410	4489.31	50.96	-265	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	643	-42.31	0.68	03	0.05	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
49	20230824	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4355	-55	5	-1.25	332510	76	1.27	4385	4385	4355	5730	3090	4410	4375.13	50.96	-47	4470	4440	4425	4395	4380	4432	4387	77	1320	500	2640	5	1	14331185	624	-41.08	0.66	03	0.00	-106.00	6638.00	8310	20220921	-47.59	4325	20230727	0.69	6790	-35.86	20230420	4325	0.69	20230727	8310	-47.59	20220921	4325	0.69	20230727	0.01	N	033200	500	76 억	7303262	N	N	N	N
50	20230823	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4410	-45	5	-1.01	26596910	6004	38.37	4430	4455	4410	5790	3120	4455	4429.87	50.97	-780	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	632	-41.60	0.66	03	0.04	-106.00	6638.00	8310	20220921	-46.93	4325	20230727	1.97	6790	-35.05	20230420	4325	1.97	20230727	8310	-46.93	20220921	4325	1.97	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
51	20230823	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	0	3	0.00	24070990	5434	34.73	4430	4455	4420	5790	3120	4455	4429.70	50.97	-779	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	638	-42.03	0.67	03	0.04	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
52	20230823	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	0	3	0.00	22587565	5099	32.59	4430	4455	4420	5790	3120	4455	4429.80	50.97	-757	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	638	-42.03	0.67	03	0.04	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
53	20230823	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4420	-35	5	-0.79	19126390	4316	27.59	4430	4455	4420	5790	3120	4455	4431.51	50.97	-716	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	633	-41.70	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.81	4325	20230727	2.20	6790	-34.90	20230420	4325	2.20	20230727	8310	-46.81	20220921	4325	2.20	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
54	20230823	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4440	-15	5	-0.34	13863100	3128	19.99	4430	4455	4420	5790	3120	4455	4431.94	50.97	-614	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	636	-41.89	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.57	4325	20230727	2.66	6790	-34.61	20230420	4325	2.66	20230727	8310	-46.57	20220921	4325	2.66	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
55	20230823	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	0	3	0.00	12648230	2855	18.25	4430	4455	4420	5790	3120	4455	4430.20	50.97	-609	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	638	-42.03	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
56	20230823	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4430	-25	5	-0.56	9010855	2034	13.00	4430	4450	4420	5790	3120	4455	4430.12	50.97	-461	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	635	-41.79	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
57	20230823	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4430	-25	5	-0.56	177200	40	0.26	4430	4430	4430	5790	3120	4455	4430.00	50.97	0	4611	4532	4471	4392	4331	4502	4362	77	1335	500	2670	5	1	14331185	635	-41.79	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7304042	N	N	N	N
58	20230822	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	-65	5	-1.44	69503755	15646	17.87	4545	4550	4410	5870	3165	4520	4442.27	50.96	350	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	638	-42.03	0.67	03	0.11	-106.00	6638.00	8490	20220819	-47.53	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
59	20230822	150402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	-65	5	-1.44	69405805	15624	17.85	4545	4550	4410	5870	3165	4520	4442.26	50.96	350	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	638	-42.03	0.67	03	0.11	-106.00	6638.00	8490	20220819	-47.53	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
60	20230822	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4435	-85	5	-1.88	60846810	13695	15.64	4545	4550	4410	5870	3165	4520	4442.99	50.96	413	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	636	-41.84	0.67	03	0.10	-106.00	6638.00	8490	20220819	-47.76	4325	20230727	2.54	6790	-34.68	20230420	4325	2.54	20230727	8310	-46.63	20220921	4325	2.54	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
61	20230822	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4455	-65	5	-1.44	59360860	13360	15.26	4545	4550	4410	5870	3165	4520	4443.18	50.96	454	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	638	-42.03	0.67	03	0.09	-106.00	6638.00	8490	20220819	-47.53	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
62	20230822	120356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4430	-90	5	-1.99	58343425	13131	15.00	4545	4550	4410	5870	3165	4520	4443.18	50.96	485	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	635	-41.79	0.67	03	0.09	-106.00	6638.00	8490	20220819	-47.82	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
63	20230822	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4465	-55	5	-1.22	52122605	11733	13.40	4545	4550	4410	5870	3165	4520	4442.39	50.96	520	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	640	-42.12	0.67	03	0.08	-106.00	6638.00	8490	20220819	-47.41	4325	20230727	3.24	6790	-34.24	20230420	4325	3.24	20230727	8310	-46.27	20220921	4325	3.24	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
64	20230822	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4445	-75	5	-1.66	43059315	9690	11.07	4545	4550	4410	5870	3165	4520	4443.69	50.96	534	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	637	-41.93	0.67	03	0.07	-106.00	6638.00	8490	20220819	-47.64	4325	20230727	2.77	6790	-34.54	20230420	4325	2.77	20230727	8310	-46.51	20220921	4325	2.77	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
65	20230822	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4545	25	2	0.55	476975	105	0.12	4545	4550	4540	5870	3165	4520	4542.62	50.96	-58	5226	4872	4696	4342	4166	4785	4255	77	1350	500	2710	5	1	14331185	651	-42.88	0.68	03	0.00	-106.00	6638.00	8490	20220819	-46.47	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.01	N	033200	500	76 억	7303761	N	N	N	N
66	20230821	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4520	5	2	0.11	417735765	87420	2114.66	4700	5050	4520	5860	3165	4515	4778.70	51.00	-4870	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	648	-42.64	0.68	03	0.61	-106.00	6638.00	8490	20220819	-46.76	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
67	20230821	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4555	40	2	0.89	404022635	84395	2041.49	4700	5050	4520	5860	3165	4515	4787.28	51.00	-4870	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	653	-42.97	0.69	03	0.59	-106.00	6638.00	8490	20220819	-46.35	4325	20230727	5.32	6790	-32.92	20230420	4325	5.32	20230727	8310	-45.19	20220921	4325	5.32	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
68	20230821	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4555	40	2	0.89	389524290	81206	1964.34	4700	5050	4520	5860	3165	4515	4796.74	51.00	-3652	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	653	-42.97	0.69	03	0.57	-106.00	6638.00	8490	20220819	-46.35	4325	20230727	5.32	6790	-32.92	20230420	4325	5.32	20230727	8310	-45.19	20220921	4325	5.32	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
69	20230821	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4565	50	2	1.11	383580055	79897	1932.68	4700	5050	4520	5860	3165	4515	4800.93	51.00	-3955	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	654	-43.07	0.69	03	0.56	-106.00	6638.00	8490	20220819	-46.23	4325	20230727	5.55	6790	-32.77	20230420	4325	5.55	20230727	8310	-45.07	20220921	4325	5.55	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
70	20230821	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4575	60	2	1.33	382749860	79715	1928.28	4700	5050	4520	5860	3165	4515	4801.48	51.00	-3798	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	656	-43.16	0.69	03	0.56	-106.00	6638.00	8490	20220819	-46.11	4325	20230727	5.78	6790	-32.62	20230420	4325	5.78	20230727	8310	-44.95	20220921	4325	5.78	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
71	20230821	110404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4535	20	2	0.44	380601680	79242	1916.84	4700	5050	4520	5860	3165	4515	4803.03	51.00	-3642	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	650	-42.78	0.68	03	0.55	-106.00	6638.00	8490	20220819	-46.58	4325	20230727	4.86	6790	-33.21	20230420	4325	4.86	20230727	8310	-45.43	20220921	4325	4.86	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
72	20230821	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4560	45	2	1.00	356840400	74005	1790.15	4700	5050	4520	5860	3165	4515	4821.84	51.00	-3630	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	654	-43.02	0.69	03	0.52	-106.00	6638.00	8490	20220819	-46.29	4325	20230727	5.43	6790	-32.84	20230420	4325	5.43	20230727	8310	-45.13	20220921	4325	5.43	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
73	20230821	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4775	260	2	5.76	169781845	33999	822.42	4700	5050	4695	5860	3165	4515	4993.73	51.00	-1850	4648	4581	4483	4416	4318	4615	4450	77	1345	500	2700	5	1	14331185	684	-45.05	0.72	03	0.24	-106.00	6638.00	8490	20220819	-43.76	4325	20230727	10.40	6790	-29.68	20230420	4325	10.40	20230727	8310	-42.54	20220921	4325	10.40	20230727	0.01	N	033200	500	76 억	7308631	N	N	N	N
74	20230818	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4515	-30	5	-0.66	18481840	4134	237.72	4385	4550	4385	5900	3185	4545	4470.69	51.00	-667	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	647	-42.59	0.68	03	0.03	-106.00	6638.00	8840	20220817	-48.93	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8490	-46.82	20220819	4325	4.39	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
75	20230818	150358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4500	-45	5	-0.99	18193940	4070	234.04	4385	4550	4385	5900	3185	4545	4470.26	51.00	-665	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	645	-42.45	0.68	03	0.03	-106.00	6638.00	8840	20220817	-49.10	4325	20230727	4.05	6790	-33.73	20230420	4325	4.05	20230727	8490	-47.00	20220819	4325	4.05	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
76	20230818	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4465	-80	5	-1.76	14135995	3166	182.06	4385	4550	4385	5900	3185	4545	4464.94	51.00	-332	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	640	-42.12	0.67	03	0.02	-106.00	6638.00	8840	20220817	-49.49	4325	20230727	3.24	6790	-34.24	20230420	4325	3.24	20230727	8490	-47.41	20220819	4325	3.24	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
77	20230818	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4450	-95	5	-2.09	13792070	3089	177.63	4385	4550	4385	5900	3185	4545	4464.90	51.00	-256	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	638	-41.98	0.67	03	0.02	-106.00	6638.00	8840	20220817	-49.66	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8490	-47.59	20220819	4325	2.89	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
78	20230818	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4450	-95	5	-2.09	12612375	2825	162.45	4385	4550	4385	5900	3185	4545	4464.56	51.00	-83	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	638	-41.98	0.67	03	0.02	-106.00	6638.00	8840	20220817	-49.66	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8490	-47.59	20220819	4325	2.89	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
79	20230818	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4510	-35	5	-0.77	5451695	1221	70.21	4385	4550	4385	5900	3185	4545	4464.94	51.00	-186	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	646	-42.55	0.68	03	0.01	-106.00	6638.00	8840	20220817	-48.98	4325	20230727	4.28	6790	-33.58	20230420	4325	4.28	20230727	8490	-46.88	20220819	4325	4.28	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
80	20230818	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4465	-80	5	-1.76	4635135	1039	59.75	4385	4550	4385	5900	3185	4545	4461.15	51.00	-118	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	640	-42.12	0.67	03	0.01	-106.00	6638.00	8840	20220817	-49.49	4325	20230727	3.24	6790	-34.24	20230420	4325	3.24	20230727	8490	-47.41	20220819	4325	3.24	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
81	20230818	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4405	-140	5	-3.08	1156085	261	15.01	4385	4550	4385	5900	3185	4545	4429.44	51.00	79	4648	4596	4548	4496	4448	4572	4472	77	1357	500	2720	5	1	14331185	631	-41.56	0.66	03	0.00	-106.00	6638.00	8840	20220817	-50.17	4325	20230727	1.85	6790	-35.13	20230420	4325	1.85	20230727	8490	-48.12	20220819	4325	1.85	20230727	0.01	N	033200	500	76 억	7309298	N	N	N	N
82	20230817	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4545	-55	5	-1.20	7862960	1739	37.91	4600	4600	4500	5980	3220	4600	4521.41	51.01	-363	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	651	-42.88	0.68	03	0.01	-106.00	6638.00	8860	20220816	-48.70	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8840	-48.59	20220817	4325	5.09	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
83	20230817	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4555	-45	5	-0.98	7785675	1722	37.54	4600	4600	4500	5980	3220	4600	4521.30	51.01	-363	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	653	-42.97	0.69	03	0.01	-106.00	6638.00	8860	20220816	-48.59	4325	20230727	5.32	6790	-32.92	20230420	4325	5.32	20230727	8840	-48.47	20220817	4325	5.32	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
84	20230817	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4560	-40	5	-0.87	7331245	1622	35.36	4600	4600	4500	5980	3220	4600	4519.88	51.01	-322	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	654	-43.02	0.69	03	0.01	-106.00	6638.00	8860	20220816	-48.53	4325	20230727	5.43	6790	-32.84	20230420	4325	5.43	20230727	8840	-48.42	20220817	4325	5.43	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
85	20230817	130359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4510	-90	5	-1.96	7294815	1614	35.19	4600	4600	4500	5980	3220	4600	4519.71	51.01	-323	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	646	-42.55	0.68	03	0.01	-106.00	6638.00	8860	20220816	-49.10	4325	20230727	4.28	6790	-33.58	20230420	4325	4.28	20230727	8840	-48.98	20220817	4325	4.28	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
86	20230817	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4560	-40	5	-0.87	6816705	1508	32.88	4600	4600	4500	5980	3220	4600	4520.36	51.01	-228	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	654	-43.02	0.69	03	0.01	-106.00	6638.00	8860	20220816	-48.53	4325	20230727	5.43	6790	-32.84	20230420	4325	5.43	20230727	8840	-48.42	20220817	4325	5.43	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
87	20230817	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4505	-95	5	-2.07	6119175	1354	29.52	4600	4600	4500	5980	3220	4600	4519.33	51.01	-127	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	646	-42.50	0.68	03	0.01	-106.00	6638.00	8860	20220816	-49.15	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	8840	-49.04	20220817	4325	4.16	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
88	20230817	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4530	-70	5	-1.52	3757620	832	18.14	4600	4600	4500	5980	3220	4600	4516.37	51.01	-97	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	649	-42.74	0.68	03	0.01	-106.00	6638.00	8860	20220816	-48.87	4325	20230727	4.74	6790	-33.28	20230420	4325	4.74	20230727	8840	-48.76	20220817	4325	4.74	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
89	20230817	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4515	-85	5	-1.85	118415	26	0.57	4600	4600	4515	5980	3220	4600	4554.42	51.01	-16	4716	4657	4596	4537	4476	4627	4507	77	1380	500	2760	5	1	14331185	647	-42.59	0.68	03	0.00	-106.00	6638.00	8860	20220816	-49.04	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8840	-48.93	20220817	4325	4.39	20230727	0.01	N	033200	500	76 억	7309661	N	N	N	N
90	20230816	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4600	-85	5	-1.81	21021740	4587	134.12	4655	4655	4535	6090	3280	4685	4582.90	51.01	-720	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	659	-43.40	0.69	03	0.03	-106.00	6638.00	9570	20220812	-51.93	4325	20230727	6.36	6790	-32.25	20230420	4325	6.36	20230727	8860	-48.08	20220816	4325	6.36	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
91	20230816	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4550	-135	5	-2.88	18582520	4056	118.60	4655	4655	4535	6090	3280	4685	4581.49	51.01	-660	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	652	-42.92	0.69	03	0.03	-106.00	6638.00	9570	20220812	-52.46	4325	20230727	5.20	6790	-32.99	20230420	4325	5.20	20230727	8860	-48.65	20220816	4325	5.20	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
92	20230816	140400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4600	-85	5	-1.81	17872720	3900	114.04	4655	4655	4535	6090	3280	4685	4582.75	51.01	-660	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	659	-43.40	0.69	03	0.03	-106.00	6638.00	9570	20220812	-51.93	4325	20230727	6.36	6790	-32.25	20230420	4325	6.36	20230727	8860	-48.08	20220816	4325	6.36	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
93	20230816	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4555	-130	5	-2.77	17498810	3818	111.64	4655	4655	4535	6090	3280	4685	4583.24	51.01	-579	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	653	-42.97	0.69	03	0.03	-106.00	6638.00	9570	20220812	-52.40	4325	20230727	5.32	6790	-32.92	20230420	4325	5.32	20230727	8860	-48.59	20220816	4325	5.32	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
94	20230816	120406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4550	-135	5	-2.88	16882230	3684	107.72	4655	4655	4535	6090	3280	4685	4582.58	51.01	-516	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	652	-42.92	0.69	03	0.03	-106.00	6638.00	9570	20220812	-52.46	4325	20230727	5.20	6790	-32.99	20230420	4325	5.20	20230727	8860	-48.65	20220816	4325	5.20	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
95	20230816	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4545	-140	5	-2.99	7198895	1578	46.14	4655	4655	4535	6090	3280	4685	4562.04	51.01	-311	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	651	-42.88	0.68	03	0.01	-106.00	6638.00	9570	20220812	-52.51	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8860	-48.70	20220816	4325	5.09	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
96	20230816	100358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4545	-140	5	-2.99	6766905	1483	43.36	4655	4655	4535	6090	3280	4685	4562.98	51.01	-261	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	651	-42.88	0.68	03	0.01	-106.00	6638.00	9570	20220812	-52.51	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8860	-48.70	20220816	4325	5.09	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
97	20230816	090357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4600	-85	5	-1.81	1180355	255	7.46	4655	4655	4600	6090	3280	4685	4628.84	51.01	-201	4775	4730	4670	4625	4565	4752	4647	77	1405	500	2810	5	1	14331185	659	-43.40	0.69	03	0.00	-106.00	6638.00	9570	20220812	-51.93	4325	20230727	6.36	6790	-32.25	20230420	4325	6.36	20230727	8860	-48.08	20220816	4325	6.36	20230727	0.01	N	033200	500	76 억	7310393	N	N	N	N
98	20230814	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4685	-10	5	-0.21	15955410	3420	76.08	4670	4715	4610	6100	3290	4695	4665.32	51.02	-847	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	671	-44.20	0.71	03	0.02	-106.00	6638.00	9890	20220811	-52.63	4325	20230727	8.32	6790	-31.00	20230420	4325	8.32	20230727	8860	-47.12	20220816	4325	8.32	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
99	20230814	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4640	-55	5	-1.17	14688425	3146	69.99	4670	4715	4610	6100	3290	4695	4668.92	51.02	-838	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	665	-43.77	0.70	03	0.02	-106.00	6638.00	9890	20220811	-53.08	4325	20230727	7.28	6790	-31.66	20230420	4325	7.28	20230727	8860	-47.63	20220816	4325	7.28	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
100	20230814	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4650	-45	5	-0.96	13106535	2804	62.38	4670	4715	4610	6100	3290	4695	4674.23	51.02	-784	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	666	-43.87	0.70	03	0.02	-106.00	6638.00	9890	20220811	-52.98	4325	20230727	7.51	6790	-31.52	20230420	4325	7.51	20230727	8860	-47.52	20220816	4325	7.51	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
101	20230814	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-5	5	-0.11	10006900	2143	47.68	4670	4715	4610	6100	3290	4695	4669.58	51.02	-326	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	672	-44.25	0.71	03	0.01	-106.00	6638.00	9890	20220811	-52.58	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	8860	-47.07	20220816	4325	8.44	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
102	20230814	120354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-5	5	-0.11	7708350	1653	36.77	4670	4715	4610	6100	3290	4695	4663.25	51.02	-326	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	672	-44.25	0.71	03	0.01	-106.00	6638.00	9890	20220811	-52.58	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	8860	-47.07	20220816	4325	8.44	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
103	20230814	110354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4705	10	2	0.21	3140200	679	15.11	4670	4715	4610	6100	3290	4695	4624.74	51.02	-75	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	674	-44.39	0.71	03	0.00	-106.00	6638.00	9890	20220811	-52.43	4325	20230727	8.79	6790	-30.71	20230420	4325	8.79	20230727	8860	-46.90	20220816	4325	8.79	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
104	20230814	100353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4715	20	2	0.43	3037005	657	14.62	4670	4715	4610	6100	3290	4695	4622.53	51.02	-53	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	676	-44.48	0.71	03	0.00	-106.00	6638.00	9890	20220811	-52.33	4325	20230727	9.02	6790	-30.56	20230420	4325	9.02	20230727	8860	-46.78	20220816	4325	9.02	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
105	20230814	090354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4695	0	3	0.00	0	0	0.00	0	0	0	6100	3290	4695	0.00	51.02	0	4805	4750	4700	4645	4595	4777	4672	77	1405	500	2810	5	1	14331185	673	-44.29	0.71	03	0.00	-106.00	6638.00	9890	20220811	-52.53	4325	20230727	8.55	6790	-30.85	20230420	4325	8.55	20230727	8860	-47.01	20220816	4325	8.55	20230727	0.01	N	033200	500	76 억	7311218	N	N	N	N
106	20230811	160353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4695	45	2	0.97	20945050	4495	59.36	4650	4755	4650	6040	3255	4650	4659.63	51.02	-398	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	673	-44.29	0.71	03	0.03	-106.00	6638.00	10450	20220810	-55.07	4325	20230727	8.55	6790	-30.85	20230420	4325	8.55	20230727	9890	-52.53	20220811	4325	8.55	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
107	20230811	150351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4650	0	3	0.00	19477105	4180	55.20	4650	4755	4650	6040	3255	4650	4659.59	51.02	-84	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	666	-43.87	0.70	03	0.03	-106.00	6638.00	10450	20220810	-55.50	4325	20230727	7.51	6790	-31.52	20230420	4325	7.51	20230727	9890	-52.98	20220811	4325	7.51	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
108	20230811	140353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4655	5	2	0.11	9615675	2061	27.22	4650	4755	4650	6040	3255	4650	4665.54	51.02	-348	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	667	-43.92	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.45	4325	20230727	7.63	6790	-31.44	20230420	4325	7.63	20230727	9890	-52.93	20220811	4325	7.63	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
109	20230811	130351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4730	80	2	1.72	9036285	1937	25.58	4650	4755	4650	6040	3255	4650	4665.09	51.02	-268	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	678	-44.62	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.74	4325	20230727	9.36	6790	-30.34	20230420	4325	9.36	20230727	9890	-52.17	20220811	4325	9.36	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
110	20230811	120349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4710	60	2	1.29	8224560	1765	23.31	4650	4755	4650	6040	3255	4650	4659.81	51.02	-258	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	675	-44.43	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.93	4325	20230727	8.90	6790	-30.63	20230420	4325	8.90	20230727	9890	-52.38	20220811	4325	8.90	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
111	20230811	110348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4655	5	2	0.11	5102360	1095	14.46	4650	4755	4650	6040	3255	4650	4659.69	51.02	-92	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	667	-43.92	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.45	4325	20230727	7.63	6790	-31.44	20230420	4325	7.63	20230727	9890	-52.93	20220811	4325	7.63	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
112	20230811	100346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4710	60	2	1.29	331145	71	0.94	4650	4755	4650	6040	3255	4650	4664.01	51.02	-35	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	675	-44.43	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.93	4325	20230727	8.90	6790	-30.63	20230420	4325	8.90	20230727	9890	-52.38	20220811	4325	8.90	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
113	20230811	090351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4740	90	2	1.94	70005	15	0.20	4650	4755	4650	6040	3255	4650	4667.00	51.02	-6	4930	4790	4695	4555	4460	4742	4507	77	1392	500	2790	5	1	14331185	679	-44.72	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.64	4325	20230727	9.60	6790	-30.19	20230420	4325	9.60	20230727	9890	-52.07	20220811	4325	9.60	20230727	0.01	N	033200	500	76 억	7311617	N	N	N	N
114	20230810	160348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4650	-70	5	-1.48	35497455	7572	364.74	4730	4835	4600	6130	3305	4720	4688.37	51.02	-526	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	666	-43.87	0.70	03	0.05	-106.00	6638.00	10450	20220810	-55.50	4325	20230727	7.51	6790	-31.52	20230420	4325	7.51	20230727	10450	-55.50	20220810	4325	7.51	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
115	20230810	150347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4670	-50	5	-1.06	31864205	6792	327.17	4730	4835	4600	6130	3305	4720	4691.43	51.02	-506	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	669	-44.06	0.70	03	0.05	-106.00	6638.00	10450	20220810	-55.31	4325	20230727	7.98	6790	-31.22	20230420	4325	7.98	20230727	10450	-55.31	20220810	4325	7.98	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
116	20230810	140347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4715	-5	5	-0.11	5100250	1091	52.55	4730	4835	4630	6130	3305	4720	4674.84	51.02	-469	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	676	-44.48	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.88	4325	20230727	9.02	6790	-30.56	20230420	4325	9.02	20230727	10450	-54.88	20220810	4325	9.02	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
117	20230810	130344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-30	5	-0.64	4410150	943	45.42	4730	4835	4630	6130	3305	4720	4676.72	51.02	-365	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	672	-44.25	0.71	03	0.01	-106.00	6638.00	10450	20220810	-55.12	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	10450	-55.12	20220810	4325	8.44	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
118	20230810	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4630	-90	5	-1.91	4326665	925	44.56	4730	4835	4630	6130	3305	4720	4677.48	51.02	-358	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	664	-43.68	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.69	4325	20230727	7.05	6790	-31.81	20230420	4325	7.05	20230727	10450	-55.69	20220810	4325	7.05	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
119	20230810	110350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4725	5	2	0.11	2574485	547	26.35	4730	4835	4650	6130	3305	4720	4706.55	51.02	-286	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	677	-44.58	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.78	4325	20230727	9.25	6790	-30.41	20230420	4325	9.25	20230727	10450	-54.78	20220810	4325	9.25	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
120	20230810	100349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	-45	5	-0.95	832610	177	8.53	4730	4835	4670	6130	3305	4720	4704.01	51.02	-117	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	670	-44.10	0.70	03	0.00	-106.00	6638.00	10450	20220810	-55.26	4325	20230727	8.09	6790	-31.15	20230420	4325	8.09	20230727	10450	-55.26	20220810	4325	8.09	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
121	20230810	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4710	-10	5	-0.21	84995	18	0.87	4730	4835	4710	6130	3305	4720	4721.94	51.02	-14	4893	4806	4758	4671	4623	4782	4647	77	1412	500	2830	5	1	14331185	675	-44.43	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.93	4325	20230727	8.90	6790	-30.63	20230420	4325	8.90	20230727	10450	-54.93	20220810	4325	8.90	20230727	0.01	N	033200	500	76 억	7312147	N	N	N	N
122	20230809	160347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4720	-35	5	-0.74	9917770	2076	31.79	4755	4845	4710	6180	3330	4755	4777.35	51.03	-561	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	676	-44.53	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.83	4325	20230727	9.13	6790	-30.49	20230420	4325	9.13	20230727	10450	-54.83	20220810	4325	9.13	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
123	20230809	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4725	-30	5	-0.63	8902955	1861	28.49	4755	4845	4710	6180	3330	4755	4783.96	51.03	-561	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	677	-44.58	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.78	4325	20230727	9.25	6790	-30.41	20230420	4325	9.25	20230727	10450	-54.78	20220810	4325	9.25	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
124	20230809	140343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4730	-25	5	-0.53	8798805	1839	28.16	4755	4845	4710	6180	3330	4755	4784.56	51.03	-560	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	678	-44.62	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.74	4325	20230727	9.36	6790	-30.34	20230420	4325	9.36	20230727	10450	-54.74	20220810	4325	9.36	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
125	20230809	130350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4735	-20	5	-0.42	7151950	1491	22.83	4755	4845	4710	6180	3330	4755	4796.75	51.03	-427	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	679	-44.67	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.69	4325	20230727	9.48	6790	-30.27	20230420	4325	9.48	20230727	10450	-54.69	20220810	4325	9.48	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
126	20230809	120349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4770	15	2	0.32	6891485	1436	21.99	4755	4845	4710	6180	3330	4755	4799.08	51.03	-373	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	684	-45.00	0.72	03	0.01	-106.00	6638.00	10450	20220810	-54.35	4325	20230727	10.29	6790	-29.75	20230420	4325	10.29	20230727	10450	-54.35	20220810	4325	10.29	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
127	20230809	110347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4840	85	2	1.79	4150600	863	13.21	4755	4845	4710	6180	3330	4755	4809.50	51.03	-201	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	694	-45.66	0.73	03	0.01	-106.00	6638.00	10450	20220810	-53.68	4325	20230727	11.91	6790	-28.72	20230420	4325	11.91	20230727	10450	-53.68	20220810	4325	11.91	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
128	20230809	100343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4815	60	2	1.26	1539410	322	4.93	4755	4830	4710	6180	3330	4755	4780.78	51.03	-154	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	690	-45.42	0.73	03	0.00	-106.00	6638.00	10450	20220810	-53.92	4325	20230727	11.33	6790	-29.09	20230420	4325	11.33	20230727	10450	-53.92	20220810	4325	11.33	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
129	20230809	090343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4755	0	3	0.00	0	0	0.00	0	0	0	6180	3330	4755	0.00	51.03	0	4958	4856	4783	4681	4608	4820	4645	77	1425	500	2850	5	1	14331185	681	-44.86	0.72	03	0.00	-106.00	6638.00	10450	20220810	-54.50	4325	20230727	9.94	6790	-29.97	20230420	4325	9.94	20230727	10450	-54.50	20220810	4325	9.94	20230727	0.01	N	033200	500	76 억	7312697	N	N	N	N
130	20230808	160350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4755	-135	5	-2.76	31011680	6531	100.08	4815	4885	4710	6350	3425	4890	4748.38	51.03	-755	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	681	-44.86	0.72	03	0.05	-106.00	6638.00	10450	20220810	-54.50	4325	20230727	9.94	6790	-29.97	20230420	4325	9.94	20230727	10450	-54.50	20220810	4325	9.94	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
131	20230808	150345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4790	-100	5	-2.04	28362700	5975	91.56	4815	4885	4710	6350	3425	4890	4746.90	51.03	-753	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	686	-45.19	0.72	03	0.04	-106.00	6638.00	10450	20220810	-54.16	4325	20230727	10.75	6790	-29.46	20230420	4325	10.75	20230727	10450	-54.16	20220810	4325	10.75	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
132	20230808	140343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4730	-160	5	-3.27	23068865	4860	74.47	4815	4885	4710	6350	3425	4890	4746.68	51.03	-413	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	678	-44.62	0.71	03	0.03	-106.00	6638.00	10450	20220810	-54.74	4325	20230727	9.36	6790	-30.34	20230420	4325	9.36	20230727	10450	-54.74	20220810	4325	9.36	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
133	20230808	130340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4735	-155	5	-3.17	8591085	1804	27.64	4815	4885	4710	6350	3425	4890	4762.24	51.03	-331	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	679	-44.67	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.69	4325	20230727	9.48	6790	-30.27	20230420	4325	9.48	20230727	10450	-54.69	20220810	4325	9.48	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
134	20230808	120343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4735	-155	5	-3.17	8028570	1686	25.84	4815	4885	4710	6350	3425	4890	4761.90	51.03	-219	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	679	-44.67	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.69	4325	20230727	9.48	6790	-30.27	20230420	4325	9.48	20230727	10450	-54.69	20220810	4325	9.48	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
135	20230808	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4740	-150	5	-3.07	4397115	920	14.10	4815	4885	4710	6350	3425	4890	4779.47	51.03	-399	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	679	-44.72	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.64	4325	20230727	9.60	6790	-30.19	20230420	4325	9.60	20230727	10450	-54.64	20220810	4325	9.60	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
136	20230808	100346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4755	-135	5	-2.76	3801720	795	12.18	4815	4885	4710	6350	3425	4890	4782.04	51.03	-325	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	681	-44.86	0.72	03	0.01	-106.00	6638.00	10450	20220810	-54.50	4325	20230727	9.94	6790	-29.97	20230420	4325	9.94	20230727	10450	-54.50	20220810	4325	9.94	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
137	20230808	090345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4885	-5	5	-0.10	708100	148	2.27	4815	4885	4745	6350	3425	4890	4784.46	51.03	-1	5070	4980	4800	4710	4530	5025	4755	77	1462	500	2930	5	1	14331185	700	-46.08	0.74	03	0.00	-106.00	6638.00	10450	20220810	-53.25	4325	20230727	12.95	6790	-28.06	20230420	4325	12.95	20230727	10450	-53.25	20220810	4325	12.95	20230727	0.01	N	033200	500	76 억	7313450	N	N	N	N
138	20230807	160343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4890	100	2	2.09	30214385	6456	422.24	4620	4890	4620	6220	3355	4790	4680.05	51.04	-519	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	701	-46.13	0.74	03	0.05	-106.00	6638.00	10450	20220810	-53.21	4325	20230727	13.06	6790	-27.98	20230420	4325	13.06	20230727	10450	-53.21	20220810	4325	13.06	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
139	20230807	150341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4685	-105	5	-2.19	28350880	6072	397.12	4620	4745	4620	6220	3355	4790	4669.12	51.04	-448	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	671	-44.20	0.71	03	0.04	-106.00	6638.00	10450	20220810	-55.17	4325	20230727	8.32	6790	-31.00	20230420	4325	8.32	20230727	10450	-55.17	20220810	4325	8.32	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
140	20230807	140344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	-115	5	-2.40	26213755	5615	367.23	4620	4745	4620	6220	3355	4790	4668.52	51.04	-414	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	670	-44.10	0.70	03	0.04	-106.00	6638.00	10450	20220810	-55.26	4325	20230727	8.09	6790	-31.15	20230420	4325	8.09	20230727	10450	-55.26	20220810	4325	8.09	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
141	20230807	130341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4685	-105	5	-2.19	22213640	4759	311.25	4620	4745	4620	6220	3355	4790	4667.71	51.04	-416	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	671	-44.20	0.71	03	0.03	-106.00	6638.00	10450	20220810	-55.17	4325	20230727	8.32	6790	-31.00	20230420	4325	8.32	20230727	10450	-55.17	20220810	4325	8.32	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
142	20230807	120341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4685	-105	5	-2.19	20387560	4368	285.68	4620	4745	4620	6220	3355	4790	4667.48	51.04	-206	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	671	-44.20	0.71	03	0.03	-106.00	6638.00	10450	20220810	-55.17	4325	20230727	8.32	6790	-31.00	20230420	4325	8.32	20230727	10450	-55.17	20220810	4325	8.32	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
143	20230807	110338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	-115	5	-2.40	16779230	3596	235.19	4620	4745	4620	6220	3355	4790	4666.08	51.04	-177	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	670	-44.10	0.70	03	0.03	-106.00	6638.00	10450	20220810	-55.26	4325	20230727	8.09	6790	-31.15	20230420	4325	8.09	20230727	10450	-55.26	20220810	4325	8.09	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
144	20230807	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4640	-150	5	-3.13	1993350	430	28.12	4620	4670	4620	6220	3355	4790	4635.70	51.04	-144	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	665	-43.77	0.70	03	0.00	-106.00	6638.00	10450	20220810	-55.60	4325	20230727	7.28	6790	-31.66	20230420	4325	7.28	20230727	10450	-55.60	20220810	4325	7.28	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
145	20230807	090342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4670	-120	5	-2.51	475910	103	6.74	4620	4670	4620	6220	3355	4790	4620.49	51.04	-3	4910	4850	4750	4690	4590	4880	4720	77	1432	500	2870	5	1	14331185	669	-44.06	0.70	03	0.00	-106.00	6638.00	10450	20220810	-55.31	4325	20230727	7.98	6790	-31.22	20230420	4325	7.98	20230727	10450	-55.31	20220810	4325	7.98	20230727	0.01	N	033200	500	76 억	7313969	N	N	N	N
146	20230804	160338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4790	20	2	0.42	7151680	1529	94.38	4670	4810	4650	6200	3340	4770	4676.62	51.04	-199	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	686	-45.19	0.72	03	0.01	-106.00	6638.00	10450	20220810	-54.16	4325	20230727	10.75	6790	-29.46	20230420	4325	10.75	20230727	10450	-54.16	20220810	4325	10.75	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
147	20230804	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-80	5	-1.68	6023160	1290	79.63	4670	4725	4650	6200	3340	4770	4669.12	51.04	-132	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	672	-44.25	0.71	03	0.01	-106.00	6638.00	10450	20220810	-55.12	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	10450	-55.12	20220810	4325	8.44	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
148	20230804	140344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-80	5	-1.68	5999710	1285	79.32	4670	4725	4650	6200	3340	4770	4669.04	51.04	-132	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	672	-44.25	0.71	03	0.01	-106.00	6638.00	10450	20220810	-55.12	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	10450	-55.12	20220810	4325	8.44	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
149	20230804	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4655	-115	5	-2.41	5808520	1244	76.79	4670	4725	4650	6200	3340	4770	4669.23	51.04	-122	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	667	-43.92	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.45	4325	20230727	7.63	6790	-31.44	20230420	4325	7.63	20230727	10450	-55.45	20220810	4325	7.63	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
150	20230804	120339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4665	-105	5	-2.20	5029420	1077	66.48	4670	4725	4650	6200	3340	4770	4669.84	51.04	-112	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	669	-44.01	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.36	4325	20230727	7.86	6790	-31.30	20230420	4325	7.86	20230727	10450	-55.36	20220810	4325	7.86	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
151	20230804	110340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4685	-85	5	-1.78	4749070	1017	62.78	4670	4725	4650	6200	3340	4770	4669.69	51.04	-102	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	671	-44.20	0.71	03	0.01	-106.00	6638.00	10450	20220810	-55.17	4325	20230727	8.32	6790	-31.00	20230420	4325	8.32	20230727	10450	-55.17	20220810	4325	8.32	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
152	20230804	100336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-80	5	-1.68	4631955	992	61.23	4670	4725	4650	6200	3340	4770	4669.31	51.04	-82	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	672	-44.25	0.71	03	0.01	-106.00	6638.00	10450	20220810	-55.12	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	10450	-55.12	20220810	4325	8.44	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
153	20230804	090336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4725	-45	5	-0.94	518480	111	6.85	4670	4725	4670	6200	3340	4770	4670.99	51.04	-2	4870	4820	4720	4670	4570	4845	4695	77	1430	500	2860	5	1	14331185	677	-44.58	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.78	4325	20230727	9.25	6790	-30.41	20230420	4325	9.25	20230727	10450	-54.78	20220810	4325	9.25	20230727	0.01	N	033200	500	76 억	7314168	N	N	N	N
154	20230803	160337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4770	150	2	3.25	7513360	1620	51.56	4620	4770	4620	6000	3235	4620	4637.88	51.04	-14	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	684	-45.00	0.72	03	0.01	-106.00	6638.00	10450	20220810	-54.35	4325	20230727	10.29	6790	-29.75	20230420	4325	10.29	20230727	10450	-54.35	20220810	4325	10.29	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
155	20230803	150338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	55	2	1.19	6888460	1487	47.33	4620	4755	4620	6000	3235	4620	4632.45	51.04	-7	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	670	-44.10	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.26	4325	20230727	8.09	6790	-31.15	20230420	4325	8.09	20230727	10450	-55.26	20220810	4325	8.09	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
156	20230803	140335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4625	5	2	0.11	6170565	1333	42.43	4620	4755	4620	6000	3235	4620	4629.08	51.04	29	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	663	-43.63	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.74	4325	20230727	6.94	6790	-31.89	20230420	4325	6.94	20230727	10450	-55.74	20220810	4325	6.94	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
157	20230803	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4625	5	2	0.11	5620540	1214	38.64	4620	4755	4620	6000	3235	4620	4629.77	51.04	4	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	663	-43.63	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.74	4325	20230727	6.94	6790	-31.89	20230420	4325	6.94	20230727	10450	-55.74	20220810	4325	6.94	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
158	20230803	120339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4625	5	2	0.11	2982480	643	20.46	4620	4755	4620	6000	3235	4620	4638.38	51.04	4	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	663	-43.63	0.70	03	0.00	-106.00	6638.00	10450	20220810	-55.74	4325	20230727	6.94	6790	-31.89	20230420	4325	6.94	20230727	10450	-55.74	20220810	4325	6.94	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
159	20230803	110334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4620	0	3	0.00	2455225	529	16.84	4620	4755	4620	6000	3235	4620	4641.26	51.04	-33	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	662	-43.58	0.70	03	0.00	-106.00	6638.00	10450	20220810	-55.79	4325	20230727	6.82	6790	-31.96	20230420	4325	6.82	20230727	10450	-55.79	20220810	4325	6.82	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
160	20230803	100335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4755	135	2	2.92	1758625	380	12.09	4620	4755	4620	6000	3235	4620	4627.96	51.04	-16	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	681	-44.86	0.72	03	0.00	-106.00	6638.00	10450	20220810	-54.50	4325	20230727	9.94	6790	-29.97	20230420	4325	9.94	20230727	10450	-54.50	20220810	4325	9.94	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
161	20230803	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4620	0	3	0.00	642180	139	4.42	4620	4620	4620	6000	3235	4620	4620.00	51.04	0	4833	4726	4668	4561	4503	4697	4532	77	1382	500	2770	5	1	14331185	662	-43.58	0.70	03	0.00	-106.00	6638.00	10450	20220810	-55.79	4325	20230727	6.82	6790	-31.96	20230420	4325	6.82	20230727	10450	-55.79	20220810	4325	6.82	20230727	0.01	N	033200	500	76 억	7314184	N	N	N	N
162	20230802	160337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4620	-155	5	-3.25	14242730	3058	36.81	4775	4775	4610	6200	3345	4775	4657.79	51.04	-73	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	662	-43.58	0.70	03	0.02	-106.00	6638.00	10450	20220810	-55.79	4325	20230727	6.82	6790	-31.96	20230420	4325	6.82	20230727	10450	-55.79	20220810	4325	6.82	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
163	20230802	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4690	-85	5	-1.78	11378255	2441	29.38	4775	4775	4610	6200	3345	4775	4661.31	51.04	231	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	672	-44.25	0.71	03	0.02	-106.00	6638.00	10450	20220810	-55.12	4325	20230727	8.44	6790	-30.93	20230420	4325	8.44	20230727	10450	-55.12	20220810	4325	8.44	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
164	20230802	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4695	-80	5	-1.68	11293840	2423	29.16	4775	4775	4610	6200	3345	4775	4661.10	51.04	236	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	673	-44.29	0.71	03	0.02	-106.00	6638.00	10450	20220810	-55.07	4325	20230727	8.55	6790	-30.85	20230420	4325	8.55	20230727	10450	-55.07	20220810	4325	8.55	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
165	20230802	130336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4680	-95	5	-1.99	6413200	1373	16.53	4775	4775	4610	6200	3345	4775	4670.94	51.04	-21	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	671	-44.15	0.71	03	0.01	-106.00	6638.00	10450	20220810	-55.22	4325	20230727	8.21	6790	-31.08	20230420	4325	8.21	20230727	10450	-55.22	20220810	4325	8.21	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
166	20230802	120333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	-100	5	-2.09	5299740	1135	13.66	4775	4775	4610	6200	3345	4775	4669.37	51.04	-12	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	670	-44.10	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.26	4325	20230727	8.09	6790	-31.15	20230420	4325	8.09	20230727	10450	-55.26	20220810	4325	8.09	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
167	20230802	110332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4740	-35	5	-0.73	517470	109	1.31	4775	4775	4700	6200	3345	4775	4747.43	51.04	-29	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	679	-44.72	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.64	4325	20230727	9.60	6790	-30.19	20230420	4325	9.60	20230727	10450	-54.64	20220810	4325	9.60	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
168	20230802	100334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4705	-70	5	-1.47	194095	41	0.49	4775	4775	4700	6200	3345	4775	4734.02	51.04	7	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	674	-44.39	0.71	03	0.00	-106.00	6638.00	10450	20220810	-54.98	4325	20230727	8.79	6790	-30.71	20230420	4325	8.79	20230727	10450	-54.98	20220810	4325	8.79	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
169	20230802	090332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4775	0	3	0.00	81065	17	0.20	4775	4775	4745	6200	3345	4775	4768.53	51.04	-4	4925	4850	4720	4645	4515	4785	4580	77	1427	500	2860	5	1	14331185	684	-45.05	0.72	03	0.00	-106.00	6638.00	10450	20220810	-54.31	4325	20230727	10.40	6790	-29.68	20230420	4325	10.40	20230727	10450	-54.31	20220810	4325	10.40	20230727	0.01	N	033200	500	76 억	7314255	N	N	N	N
170	20230801	160335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4775	75	2	1.60	39554400	8308	215.12	4795	4795	4590	6110	3290	4700	4761.00	51.04	-266	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	684	-45.05	0.72	03	0.06	-106.00	6638.00	10450	20220810	-54.31	4325	20230727	10.40	6790	-29.68	20230420	4325	10.40	20230727	10450	-54.31	20220810	4325	10.40	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
171	20230801	150331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4770	70	2	1.49	13156820	2780	71.98	4795	4795	4590	6110	3290	4700	4732.67	51.04	-256	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	684	-45.00	0.72	03	0.02	-106.00	6638.00	10450	20220810	-54.35	4325	20230727	10.29	6790	-29.75	20230420	4325	10.29	20230727	10450	-54.35	20220810	4325	10.29	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
172	20230801	140338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4750	50	2	1.06	12344960	2610	67.58	4795	4795	4590	6110	3290	4700	4729.87	51.04	-253	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	681	-44.81	0.72	03	0.02	-106.00	6638.00	10450	20220810	-54.55	4325	20230727	9.83	6790	-30.04	20230420	4325	9.83	20230727	10450	-54.55	20220810	4325	9.83	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
173	20230801	130332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4785	85	2	1.81	12050080	2548	65.98	4795	4795	4590	6110	3290	4700	4729.23	51.04	-253	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	686	-45.14	0.72	03	0.02	-106.00	6638.00	10450	20220810	-54.21	4325	20230727	10.64	6790	-29.53	20230420	4325	10.64	20230727	10450	-54.21	20220810	4325	10.64	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
174	20230801	120333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4780	80	2	1.70	9174315	1947	50.41	4795	4795	4590	6110	3290	4700	4712.03	51.04	-251	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	685	-45.09	0.72	03	0.01	-106.00	6638.00	10450	20220810	-54.26	4325	20230727	10.52	6790	-29.60	20230420	4325	10.52	20230727	10450	-54.26	20220810	4325	10.52	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
175	20230801	110330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4730	30	2	0.64	5613950	1203	31.15	4795	4795	4590	6110	3290	4700	4666.63	51.04	-68	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	678	-44.62	0.71	03	0.01	-106.00	6638.00	10450	20220810	-54.74	4325	20230727	9.36	6790	-30.34	20230420	4325	9.36	20230727	10450	-54.74	20220810	4325	9.36	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
176	20230801	100333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4765	65	2	1.38	3691525	800	20.71	4795	4795	4590	6110	3290	4700	4614.41	51.04	43	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	683	-44.95	0.72	03	0.01	-106.00	6638.00	10450	20220810	-54.40	4325	20230727	10.17	6790	-29.82	20230420	4325	10.17	20230727	10450	-54.40	20220810	4325	10.17	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N
177	20230801	090329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4795	95	2	2.02	9590	2	0.05	4795	4795	4795	6110	3290	4700	4795.00	51.04	0	4856	4777	4666	4587	4476	4817	4627	77	1410	500	2820	5	1	14331185	687	-45.24	0.72	03	0.00	-106.00	6638.00	10450	20220810	-54.11	4325	20230727	10.87	6790	-29.38	20230420	4325	10.87	20230727	10450	-54.11	20220810	4325	10.87	20230727	0.01	N	033200	500	76 억	7314521	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History